Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.935 | 7.067 | 6.759 | 6.797 | 546,225 | -0.14(-2.06%) |
Apr 29, 2004 | 6.962 | 7.133 | 6.940 | 6.940 | 359,846 | -0.03(-0.39%) |
Apr 28, 2004 | 7.171 | 7.188 | 6.962 | 6.968 | 260,929 | -0.23(-3.21%) |
Apr 27, 2004 | 7.210 | 7.270 | 7.138 | 7.199 | 310,388 | +0.03(+0.38%) |
Apr 26, 2004 | 6.984 | 7.210 | 6.935 | 7.171 | 626,777 | +0.20(+2.84%) |
Apr 23, 2004 | 7.083 | 7.133 | 6.891 | 6.973 | 566,954 | -0.12(-1.63%) |
Apr 22, 2004 | 7.012 | 7.221 | 7.012 | 7.089 | 806,064 | +0.02(+0.31%) |
Apr 21, 2004 | 7.210 | 7.248 | 7.006 | 7.067 | 663,507 | -0.14(-1.91%) |
Apr 20, 2004 | 7.397 | 7.397 | 7.155 | 7.204 | 688,964 | -0.18(-2.38%) |
Apr 19, 2004 | 7.358 | 7.424 | 7.248 | 7.380 | 316,388 | +0.06(+0.83%) |
Apr 16, 2004 | 7.397 | 7.479 | 7.303 | 7.320 | 349,300 | -0.03(-0.37%) |
Apr 15, 2004 | 7.468 | 7.468 | 7.298 | 7.347 | 222,017 | -0.08(-1.04%) |
Apr 14, 2004 | 7.347 | 7.534 | 7.248 | 7.424 | 579,500 | +0.13(+1.81%) |
Apr 13, 2004 | 7.650 | 7.809 | 7.287 | 7.292 | 1,002,989 | -0.14(-1.85%) |
Apr 12, 2004 | 7.336 | 7.567 | 7.265 | 7.430 | 369,847 | +0.15(+2.12%) |
Apr 08, 2004 | 7.347 | 7.419 | 7.265 | 7.276 | 356,755 | +0.00(+0.00%) |
Apr 07, 2004 | 7.251 | 7.347 | 7.248 | 7.276 | 887,161 | +0.03(+0.46%) |
Apr 06, 2004 | 7.177 | 7.314 | 7.172 | 7.243 | 1,386,292 | +0.03(+0.38%) |
Apr 05, 2004 | 7.221 | 7.265 | 7.122 | 7.215 | 468,219 | -0.04(-0.61%) |
Apr 02, 2004 | 7.061 | 7.358 | 7.023 | 7.259 | 1,255,191 | +0.20(+2.80%) |
Apr 01, 2004 | 6.924 | 7.177 | 6.924 | 7.061 | 807,882 | +0.19(+2.72%) |
Mar 31, 2004 | 6.841 | 7.023 | 6.841 | 6.874 | 557,499 | +0.03(+0.40%) |
Mar 30, 2004 | 6.803 | 6.874 | 6.731 | 6.847 | 178,559 | +0.08(+1.22%) |
Mar 29, 2004 | 6.819 | 6.819 | 6.737 | 6.764 | 466,946 | -0.07(-1.05%) |
Mar 26, 2004 | 6.786 | 6.836 | 6.704 | 6.836 | 404,032 | +0.05(+0.81%) |
Mar 25, 2004 | 6.616 | 6.836 | 6.616 | 6.781 | 247,656 | +0.15(+2.24%) |
Mar 24, 2004 | 6.858 | 6.858 | 6.616 | 6.632 | 433,307 | -0.16(-2.43%) |
Mar 23, 2004 | 6.819 | 6.902 | 6.643 | 6.797 | 390,394 | +0.01(+0.08%) |
Mar 22, 2004 | 6.825 | 6.826 | 6.682 | 6.792 | 528,405 | -0.06(-0.88%) |
Mar 19, 2004 | 6.918 | 7.061 | 6.797 | 6.852 | 642,596 | +0.00(+0.00%) |
Mar 18, 2004 | 6.902 | 6.918 | 6.764 | 6.852 | 300,023 | -0.08(-1.11%) |
Mar 17, 2004 | 6.709 | 6.935 | 6.682 | 6.929 | 364,392 | +0.26(+3.87%) |
Mar 16, 2004 | 6.726 | 6.874 | 6.638 | 6.671 | 533,133 | -0.02(-0.33%) |
Mar 15, 2004 | 6.951 | 6.968 | 6.632 | 6.693 | 583,683 | -0.28(-4.02%) |
Mar 12, 2004 | 6.654 | 7.012 | 6.599 | 6.973 | 914,982 | +0.31(+4.71%) |
Mar 11, 2004 | 6.621 | 6.841 | 6.599 | 6.660 | 588,774 | +0.03(+0.50%) |
Mar 10, 2004 | 6.770 | 6.819 | 6.588 | 6.627 | 538,588 | -0.15(-2.27%) |
Mar 09, 2004 | 6.797 | 6.847 | 6.671 | 6.781 | 409,669 | +0.01(+0.08%) |
Mar 08, 2004 | 6.693 | 6.885 | 6.682 | 6.775 | 421,670 | +0.03(+0.41%) |
Mar 05, 2004 | 6.748 | 6.924 | 6.715 | 6.748 | 288,932 | +0.00(+0.00%) |
Mar 04, 2004 | 6.742 | 6.828 | 6.676 | 6.748 | 716,239 | +0.05(+0.74%) |
Mar 03, 2004 | 6.770 | 6.819 | 6.654 | 6.698 | 449,672 | -0.12(-1.77%) |
Mar 02, 2004 | 6.902 | 7.078 | 6.748 | 6.819 | 903,163 | -0.06(-0.88%) |
Mar 01, 2004 | 6.995 | 7.177 | 6.858 | 6.880 | 697,873 | -0.03(-0.40%) |
Feb 27, 2004 | 7.149 | 7.188 | 6.874 | 6.907 | 483,675 | -0.18(-2.48%) |
Feb 26, 2004 | 6.907 | 7.171 | 6.902 | 7.083 | 382,394 | +0.12(+1.74%) |
Feb 25, 2004 | 6.896 | 7.050 | 6.869 | 6.962 | 220,381 | +0.02(+0.32%) |
Feb 24, 2004 | 6.830 | 7.067 | 6.792 | 6.940 | 338,390 | -0.02(-0.32%) |
Feb 23, 2004 | 7.149 | 7.226 | 6.929 | 6.962 | 510,222 | -0.24(-3.29%) |
Feb 20, 2004 | 7.149 | 7.215 | 7.094 | 7.199 | 756,060 | +0.06(+0.85%) |
Feb 19, 2004 | 7.182 | 7.281 | 7.138 | 7.138 | 785,517 | -0.04(-0.54%) |
Feb 18, 2004 | 7.314 | 7.314 | 7.111 | 7.177 | 681,508 | -0.13(-1.73%) |
Feb 17, 2004 | 7.155 | 7.358 | 7.155 | 7.303 | 766,424 | +0.16(+2.31%) |
Feb 13, 2004 | 7.199 | 7.298 | 7.133 | 7.138 | 715,148 | -0.19(-2.63%) |
Feb 12, 2004 | 7.543 | 7.543 | 7.270 | 7.331 | 242,746 | -0.21(-2.77%) |
Feb 11, 2004 | 7.331 | 7.578 | 7.243 | 7.540 | 647,506 | +0.19(+2.62%) |
Feb 10, 2004 | 7.314 | 7.364 | 7.229 | 7.347 | 428,034 | +0.10(+1.44%) |
Feb 09, 2004 | 7.248 | 7.435 | 7.188 | 7.243 | 546,589 | -0.03(-0.38%) |
Feb 06, 2004 | 7.160 | 7.331 | 7.149 | 7.270 | 406,396 | +0.12(+1.69%) |
Feb 05, 2004 | 7.149 | 7.303 | 7.089 | 7.149 | 900,435 | +0.00(+0.00%) |
Feb 04, 2004 | 7.314 | 7.314 | 7.138 | 7.149 | 490,402 | -0.11(-1.52%) |
Feb 03, 2004 | 7.567 | 7.567 | 7.237 | 7.259 | 456,581 | -0.19(-2.58%) |